Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmarket Corp (NY: NEU )

546.89 +7.37 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.064 7.121 6.907 7.049 52,523 -0.01(-0.20%)
May 29, 2003 6.800 7.156 6.765 7.064 85,806 +0.33(+4.97%)
May 28, 2003 6.444 6.729 6.444 6.729 59,685 +0.36(+5.59%)
May 27, 2003 6.223 6.480 6.223 6.373 71,622 +0.08(+1.24%)
May 23, 2003 6.430 6.451 6.295 6.295 48,450 -0.11(-1.67%)
May 22, 2003 6.373 6.458 6.366 6.401 35,249 +0.03(+0.45%)
May 21, 2003 6.409 6.444 6.337 6.373 17,694 +0.00(+0.00%)
May 20, 2003 6.288 6.373 6.017 6.373 70,498 +0.09(+1.47%)
May 19, 2003 6.373 6.373 6.152 6.280 43,675 -0.13(-2.00%)
May 16, 2003 6.565 6.572 6.394 6.409 29,912 -0.23(-3.43%)
May 15, 2003 6.551 6.658 6.551 6.636 30,053 +0.14(+2.19%)
May 14, 2003 6.501 6.587 6.430 6.494 36,372 +0.02(+0.33%)
May 13, 2003 6.451 6.580 6.416 6.473 40,866 +0.06(+0.89%)
May 12, 2003 6.195 6.558 6.195 6.416 71,481 +0.29(+4.77%)
May 09, 2003 6.409 6.409 5.981 6.124 99,288 -0.29(-4.55%)
May 08, 2003 6.288 6.651 6.238 6.416 104,063 +0.06(+0.90%)
May 07, 2003 6.993 6.993 5.939 6.359 129,201 -0.70(-9.98%)
May 06, 2003 7.078 7.156 7.035 7.064 25,138 -0.06(-0.80%)
May 05, 2003 7.049 7.156 7.028 7.121 20,924 +0.00(+0.00%)
May 02, 2003 7.128 7.192 7.014 7.121 22,750 -0.02(-0.30%)
May 01, 2003 7.099 7.156 7.099 7.142 30,053 +0.04(+0.60%)
Apr 30, 2003 7.114 7.121 7.042 7.099 44,377 +0.03(+0.40%)
Apr 29, 2003 7.114 7.121 7.071 7.071 49,012 -0.05(-0.70%)
Apr 28, 2003 7.106 7.142 7.049 7.121 82,576 +0.00(+0.00%)
Apr 25, 2003 7.114 7.121 7.057 7.121 49,854 +0.00(+0.00%)
Apr 24, 2003 7.121 7.135 7.078 7.121 120,072 +0.00(+0.00%)
Apr 23, 2003 7.114 7.121 6.914 7.121 90,862 +0.05(+0.70%)
Apr 22, 2003 7.035 7.114 7.014 7.071 92,828 +0.03(+0.40%)
Apr 21, 2003 6.943 7.156 6.943 7.042 105,888 +0.06(+0.92%)
Apr 17, 2003 6.993 7.014 6.814 6.978 24,576 -0.05(-0.71%)
Apr 16, 2003 7.057 7.085 6.964 7.028 10,251 +0.02(+0.30%)
Apr 15, 2003 7.049 7.049 6.907 7.007 19,520 +0.01(+0.10%)
Apr 14, 2003 6.928 7.007 6.879 7.000 13,622 +0.02(+0.31%)
Apr 11, 2003 6.822 6.978 6.822 6.978 34,828 +0.09(+1.34%)
Apr 10, 2003 6.765 6.886 6.722 6.886 58,702 +0.08(+1.15%)
Apr 09, 2003 6.836 6.907 6.765 6.807 22,188 -0.04(-0.62%)
Apr 08, 2003 6.836 6.943 6.765 6.850 44,377 -0.02(-0.31%)
Apr 07, 2003 7.085 7.092 6.729 6.871 41,849 -0.19(-2.62%)
Apr 04, 2003 7.106 7.121 7.057 7.057 39,462 -0.02(-0.30%)
Apr 03, 2003 7.114 7.114 6.993 7.078 29,912 -0.04(-0.50%)
Apr 02, 2003 7.071 7.121 6.950 7.114 69,796 +0.09(+1.32%)
Apr 01, 2003 7.021 7.021 6.943 7.021 28,648 +0.00(+0.00%)
Mar 31, 2003 7.049 7.049 6.978 7.021 34,547 +0.00(+0.00%)
Mar 28, 2003 7.049 7.049 6.807 7.021 19,380 -0.03(-0.40%)
Mar 27, 2003 6.722 7.049 6.551 7.049 63,477 +0.26(+3.77%)
Mar 26, 2003 6.907 7.049 6.715 6.793 21,627 -0.06(-0.83%)
Mar 25, 2003 6.551 6.850 6.551 6.850 8,145 +0.23(+3.55%)
Mar 24, 2003 6.693 6.765 6.473 6.615 25,699 -0.16(-2.42%)
Mar 21, 2003 6.701 6.871 6.693 6.779 73,307 +0.01(+0.21%)
Mar 20, 2003 6.907 6.907 6.701 6.765 26,401 -0.07(-1.04%)
Mar 19, 2003 7.049 7.049 6.750 6.836 33,845 -0.21(-3.03%)
Mar 18, 2003 7.014 7.049 6.907 7.049 35,389 +0.07(+1.02%)
Mar 17, 2003 6.921 6.978 6.907 6.978 33,142 +0.09(+1.34%)
Mar 14, 2003 6.886 6.907 6.765 6.886 110,242 +0.05(+0.73%)
Mar 13, 2003 6.515 6.836 6.494 6.836 54,770 +0.11(+1.69%)
Mar 12, 2003 6.722 6.800 6.636 6.722 25,138 -0.04(-0.63%)
Mar 11, 2003 6.871 6.871 6.708 6.765 29,070 -0.10(-1.45%)
Mar 10, 2003 6.551 6.871 6.551 6.864 46,203 +0.18(+2.66%)
Mar 07, 2003 6.985 6.985 6.409 6.686 29,772 -0.33(-4.67%)
Mar 06, 2003 7.014 7.078 6.971 7.014 31,878 -0.07(-1.01%)
Mar 05, 2003 6.978 7.114 6.836 7.085 108,135 +0.01(+0.20%)
Mar 04, 2003 7.099 7.462 7.035 7.071 110,804 +0.02(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.